股票概览
13.12
+6.93%
+0.85
12.29
开盘价
13.12
最高价
12.18
最低价
271,412
成交量
数据更新至: 2024-07-31
技术指标
12.66
MA5 (5日均线)
12.93
MA10 (10日均线)
13.29
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 12.29 | 13.12 | 12.18 | 13.12 | +6.93% | 271,412 | 347,731,189 |
| 2024-07-30 | 12.36 | 12.41 | 12.17 | 12.27 | -1.13% | 123,686 | 151,854,634 |
| 2024-07-29 | 12.79 | 12.83 | 12.4 | 12.41 | -2.82% | 159,546 | 199,682,849 |
| 2024-07-26 | 12.85 | 12.94 | 12.73 | 12.77 | +0.31% | 121,718 | 155,913,061 |
| 2024-07-25 | 12.75 | 12.97 | 12.71 | 12.73 | -0.31% | 108,405 | 138,802,285 |
| 2024-07-24 | 12.88 | 13.02 | 12.69 | 12.77 | -1.39% | 166,429 | 213,391,773 |
| 2024-07-23 | 13.43 | 13.44 | 12.92 | 12.95 | -3.57% | 183,687 | 240,983,826 |
| 2024-07-22 | 13.42 | 13.58 | 13.3 | 13.43 | +0.15% | 132,112 | 177,648,848 |
| 2024-07-19 | 13.39 | 13.57 | 13.23 | 13.41 | -0.45% | 142,190 | 190,457,412 |
| 2024-07-18 | 13.63 | 13.64 | 13.35 | 13.47 | -1.54% | 183,612 | 246,908,648 |
| 2024-07-17 | 13.68 | 13.75 | 13.41 | 13.68 | -0.07% | 118,385 | 161,092,232 |
| 2024-07-16 | 13.8 | 13.88 | 13.5 | 13.69 | -1.44% | 106,892 | 145,752,423 |
| 2024-07-15 | 14 | 14.19 | 13.85 | 13.89 | -1% | 96,596 | 135,124,163 |
| 2024-07-12 | 14.01 | 14.23 | 13.91 | 14.03 | +0.72% | 128,181 | 180,776,450 |
| 2024-07-11 | 13.42 | 14.05 | 13.3 | 13.93 | +5.93% | 198,501 | 272,754,496 |
| 2024-07-10 | 13.24 | 13.37 | 13.06 | 13.15 | -0.98% | 112,859 | 149,090,006 |
| 2024-07-09 | 13.4 | 13.47 | 13.04 | 13.28 | -0.9% | 158,038 | 209,608,523 |
| 2024-07-08 | 13.77 | 13.81 | 13.31 | 13.4 | -2.69% | 110,192 | 148,551,299 |
| 2024-07-05 | 13.65 | 13.86 | 13.28 | 13.77 | +0.73% | 184,957 | 249,629,388 |
| 2024-07-04 | 14.06 | 14.14 | 13.62 | 13.67 | -3.12% | 151,953 | 209,223,627 |
| 2024-07-03 | 14.19 | 14.31 | 13.98 | 14.11 | -0.63% | 96,356 | 136,141,822 |
| 2024-07-02 | 14.85 | 14.85 | 14.16 | 14.2 | -4.31% | 190,170 | 272,565,767 |
| 2024-07-01 | 14.92 | 14.93 | 14.53 | 14.84 | 0% | 104,151 | 153,394,190 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：
同行业相关股票
╤ДтХг╨а╤Ж╨й╨╛╤Е╨ЬтХЧ╤З╨ж╨з 属于 医疗器械 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832